ミタチ産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/07/30 | 928 | 948 | 926 | 941 | +10 | +1.1% | 67,800 |
2018/07/27 | 916 | 931 | 912 | 931 | +22 | +2.4% | 39,300 |
2018/07/26 | 925 | 925 | 906 | 909 | -3 | -0.3% | 33,800 |
2018/07/25 | 893 | 917 | 884 | 912 | +27 | +3.1% | 49,300 |
2018/07/24 | 867 | 892 | 867 | 885 | +19 | +2.2% | 32,300 |
2018/07/23 | 858 | 872 | 852 | 866 | -7 | -0.8% | 59,700 |
2018/07/20 | 890 | 894 | 868 | 873 | -17 | -1.9% | 49,000 |
2018/07/19 | 876 | 890 | 872 | 890 | +17 | +1.9% | 61,200 |
2018/07/18 | 851 | 876 | 848 | 873 | +26 | +3.1% | 49,200 |
2018/07/17 | 844 | 848 | 838 | 847 | +11 | +1.3% | 47,800 |
2018/07/13 | 823 | 838 | 819 | 836 | +16 | +2% | 59,600 |
2018/07/12 | 824 | 824 | 815 | 820 | ±0 | ±0% | 78,700 |
2018/07/11 | 822 | 826 | 815 | 820 | -3 | -0.4% | 84,700 |
2018/07/10 | 839 | 840 | 820 | 823 | +8 | +1% | 173,100 |
2018/07/09 | 840 | 850 | 805 | 815 | -115 | -12.4% | 345,600 |
2018/07/06 | 917 | 935 | 909 | 930 | +22 | +2.4% | 125,900 |
2018/07/05 | 945 | 945 | 906 | 908 | -33 | -3.5% | 73,600 |
2018/07/04 | 905 | 948 | 905 | 941 | +31 | +3.4% | 41,900 |
2018/07/03 | 937 | 941 | 900 | 910 | -28 | -3% | 90,000 |
2018/07/02 | 961 | 983 | 936 | 938 | -18 | -1.9% | 63,800 |
2018/06/29 | 927 | 959 | 922 | 956 | +23 | +2.5% | 35,600 |
2018/06/28 | 939 | 939 | 920 | 933 | -16 | -1.7% | 63,300 |
2018/06/27 | 945 | 950 | 935 | 949 | +9 | +1% | 22,600 |
2018/06/26 | 940 | 951 | 934 | 940 | -10 | -1.1% | 42,700 |
2018/06/25 | 978 | 980 | 950 | 950 | -23 | -2.4% | 28,600 |
2018/06/22 | 984 | 984 | 960 | 973 | -13 | -1.3% | 52,600 |
2018/06/21 | 987 | 996 | 978 | 986 | -1 | -0.1% | 33,000 |
2018/06/20 | 974 | 989 | 951 | 987 | +13 | +1.3% | 43,400 |
2018/06/19 | 986 | 998 | 960 | 974 | -16 | -1.6% | 61,000 |
2018/06/18 | 1,027 | 1,029 | 985 | 990 | -33 | -3.2% | 65,000 |
2018/06/15 | 1,008 | 1,025 | 999 | 1,023 | +15 | +1.5% | 54,900 |
2018/06/14 | 1,010 | 1,012 | 1,000 | 1,008 | ±0 | ±0% | 23,700 |
2018/06/13 | 996 | 1,018 | 992 | 1,008 | +4 | +0.4% | 51,100 |
2018/06/12 | 1,017 | 1,017 | 999 | 1,004 | -8 | -0.8% | 49,600 |
2018/06/11 | 1,028 | 1,029 | 1,011 | 1,012 | -11 | -1.1% | 68,400 |
2018/06/08 | 1,029 | 1,039 | 1,020 | 1,023 | -17 | -1.6% | 49,200 |
2018/06/07 | 1,045 | 1,050 | 1,029 | 1,040 | -2 | -0.2% | 44,500 |
2018/06/06 | 1,041 | 1,058 | 1,030 | 1,042 | +5 | +0.5% | 42,000 |
2018/06/05 | 1,074 | 1,074 | 1,030 | 1,037 | -37 | -3.4% | 69,600 |
2018/06/04 | 1,042 | 1,078 | 1,042 | 1,074 | +38 | +3.7% | 24,100 |
2018/06/01 | 1,057 | 1,062 | 1,031 | 1,036 | -12 | -1.1% | 19,100 |
2018/05/31 | 1,050 | 1,055 | 1,036 | 1,048 | +21 | +2% | 32,000 |
2018/05/30 | 1,033 | 1,048 | 1,020 | 1,027 | -31 | -2.9% | 44,000 |
2018/05/29 | 1,087 | 1,087 | 1,045 | 1,058 | -40 | -3.6% | 60,400 |
2018/05/28 | 1,130 | 1,140 | 1,090 | 1,098 | -30 | -2.7% | 171,600 |
2018/05/25 | 1,145 | 1,145 | 1,123 | 1,128 | -23 | -2% | 46,600 |
2018/05/24 | 1,175 | 1,175 | 1,143 | 1,151 | -24 | -2% | 48,200 |
2018/05/23 | 1,185 | 1,190 | 1,168 | 1,175 | -20 | -1.7% | 42,300 |
2018/05/22 | 1,190 | 1,212 | 1,186 | 1,195 | +10 | +0.8% | 64,100 |
2018/05/21 | 1,177 | 1,185 | 1,172 | 1,185 | +15 | +1.3% | 59,500 |
1501~
1550
件表示中 / 5000件
類似銘柄と比較する
現在ご覧いただいている「ミタチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ミタチ | 114,800円 | +105.7% | +5.5% | 4.36% | 7.31倍 | 0.63倍 |
|
OA機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
木徳神糧 | 552,000円 | +2.8% | -30.3% | 1.09% | 9.02倍 | 0.65倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
アルファパチェ | 96,900円 | +10.0% | +1.4% | 2.79% | 10.94倍 | 1.68倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
三栄コポ | 358,000円 | +6.3% | +20.2% | 3.24% | 9.43倍 | 0.74倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにOEM商材供給。ブランド品小売りも |
大 光 | 61,400円 | +7.1% | -9.2% | 2.12% | 13.66倍 | 1.49倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム